Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Refex Industries Limited (REFEX.NS)

Compare
421.50
+13.80
+(3.38%)
At close: February 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025427.05428.05414.00421.50421.50357,833
Feb 20, 2025396.90407.70387.55407.70407.70124,695
Feb 19, 2025377.55398.25376.00388.30388.30202,497
Feb 18, 2025369.95386.00354.65379.30379.30194,900
Feb 17, 2025387.95387.95372.80372.85372.85164,212
Feb 14, 2025409.95413.00386.50392.40392.40132,667
Feb 13, 2025422.95423.00402.50406.85406.8586,438
Feb 12, 2025382.75423.00382.75420.00420.00245,554
Feb 11, 2025422.50423.90402.90402.90402.9092,695
Feb 10, 2025440.00442.10421.90424.10424.10128,256
Feb 7, 2025454.00454.00436.60444.10444.1057,890
Feb 6, 2025452.50458.00446.10453.15453.1533,208
Feb 5, 2025455.00460.00450.10452.40452.4046,088
Feb 4, 2025453.20460.00450.00454.20454.2049,740
Feb 3, 2025462.30463.00449.00451.85451.8575,260
Jan 31, 2025469.00473.00462.00470.20470.2090,134
Jan 30, 2025466.55476.00459.00465.35465.3573,780
Jan 29, 2025465.00472.00452.05464.95464.9566,021
Jan 28, 2025474.00480.90450.50462.85462.85160,548
Jan 27, 2025444.15483.55437.55473.80473.80334,173
Jan 24, 2025470.00474.00456.00460.55460.5570,382
Jan 23, 2025439.00469.40439.00467.95467.9593,094
Jan 22, 2025458.95458.95437.60447.05447.05139,559
Jan 21, 2025463.00465.00453.20456.00456.0060,597
Jan 20, 2025480.00480.00459.70460.45460.45207,822
Jan 17, 2025477.35496.80477.00483.90483.90157,244
Jan 16, 2025488.95489.80474.65476.30476.30109,565
Jan 15, 2025475.10480.85466.05469.20469.2087,088
Jan 14, 2025460.05482.10460.00476.00476.00264,904
Jan 13, 2025465.05477.95458.80459.15459.15219,717
Jan 10, 2025499.00501.95475.75482.95482.95227,504
Jan 9, 2025503.90526.00496.30500.75500.75446,469
Jan 8, 2025489.95513.00484.00501.80501.80330,734
Jan 7, 2025463.55488.90461.00488.90488.90299,524
Jan 6, 2025487.00499.50463.80465.65465.65204,741
Jan 3, 2025495.00500.00486.40488.20488.2080,898
Jan 2, 2025487.80494.90480.50492.40492.4063,251
Jan 1, 2025474.55489.80472.00482.75482.7561,989
Dec 31, 2024485.00489.50474.00480.80480.8081,560
Dec 30, 2024492.00494.00480.00482.35482.3579,697
Dec 27, 2024497.00503.50487.05489.95489.9557,139
Dec 26, 2024495.00505.00494.00496.70496.7092,756
Dec 24, 2024485.00500.00485.00494.90494.9058,689
Dec 23, 2024490.00505.00480.00486.45486.45116,846
Dec 20, 2024507.90510.00485.00488.90488.9075,621
Dec 19, 2024491.00517.00485.00502.85502.85137,729
Dec 18, 2024518.00525.00499.95503.95503.95117,314
Dec 17, 2024522.00528.10514.00516.50516.5067,129
Dec 16, 2024519.60535.00519.00520.50520.5089,847
Dec 13, 2024522.05525.70512.75519.60519.6092,544
Dec 12, 2024545.00547.00520.00525.60525.60139,719
Dec 11, 2024547.95548.95531.05536.95536.9598,821
Dec 10, 2024555.00555.00533.05547.10547.1088,546
Dec 9, 2024560.00563.00540.00546.00546.00128,498
Dec 6, 2024532.00557.00532.00551.65551.65109,445
Dec 5, 2024546.00546.00525.05538.55538.55120,782
Dec 4, 2024563.00563.00535.30547.35547.35250,133
Dec 3, 2024557.00572.00555.00563.45563.45453,668
Dec 2, 2024533.00544.80522.00544.80544.80214,433
Nov 29, 2024499.00518.90495.50518.90518.90289,418
Nov 28, 2024470.70494.20470.00494.20494.20219,205
Nov 27, 2024472.00475.00465.00470.70470.70136,037
Nov 26, 2024477.30484.00468.00471.65471.6574,807
Nov 25, 2024465.00479.70465.00473.30473.30835,355
Nov 22, 2024473.00479.90466.50470.40470.40109,253
Nov 21, 2024481.95481.95464.00472.60472.60217,403
Nov 19, 2024494.85499.00479.10481.95481.95110,986
Nov 18, 2024499.00499.00476.60489.10489.10154,573
Nov 14, 2024486.05505.00480.00493.15493.15206,237
Nov 13, 2024504.00517.00486.70487.10487.10251,400
Nov 12, 2024520.00529.00510.00512.30512.30230,611
Nov 11, 2024529.80529.80508.00518.65518.65221,912
Nov 8, 2024522.00534.80505.00522.40522.40290,297
Nov 7, 2024504.90525.00504.90518.85518.85529,754
Nov 6, 2024480.00503.25475.10503.25503.25421,303
Nov 5, 2024485.95485.95475.10479.30479.3079,170
Nov 4, 2024496.00499.00474.00479.85479.85113,100
Nov 1, 2024493.90498.90485.00492.15492.1565,336
Oct 31, 2024489.00489.00474.00487.15487.1592,793
Oct 30, 2024476.90496.00462.00485.70485.70185,607
Oct 29, 2024470.50479.00461.10472.75472.75104,816
Oct 28, 2024447.00479.00439.65472.30472.30287,922
Oct 25, 2024475.55480.00452.10462.75462.75325,520
Oct 24, 2024475.00483.00468.00475.55475.55203,912
Oct 23, 2024486.00486.00462.50476.60476.60211,344
Oct 22, 2024499.90499.95480.05486.85486.85312,047
Oct 21, 2024484.15508.00483.70496.35496.35584,684
Oct 18, 2024480.00488.00474.00484.15484.15167,967
Oct 17, 2024490.70494.00476.50485.65485.65225,588
Oct 16, 2024495.00498.00482.00489.90489.90136,833
Oct 15, 2024487.95500.00487.95493.15493.15132,659
Oct 14, 2024495.00500.00469.00487.70487.70323,540
Oct 11, 2024490.00505.00488.00493.65493.65219,797
Oct 10, 2024514.40514.80490.00497.45497.45278,420
Oct 9, 2024521.00522.50503.50506.50506.50369,239
Oct 8, 2024490.70534.45490.70519.05519.05490,395
Oct 7, 2024559.90559.90516.50516.50516.50279,977
Oct 4, 2024549.95573.60538.10543.65543.651,271,368
Oct 3, 2024520.00564.90515.55539.50539.501,883,184
Oct 1, 2024550.00570.00537.00543.65543.651,450,903
Sep 30, 2024582.00600.00555.05562.70562.702,715,934
Sep 27, 2024539.65580.70521.00573.75573.753,440,549
Sep 26, 2024505.95541.35502.00531.45531.453,443,055
Sep 25, 2024477.55495.95475.15491.25491.251,423,407
Sep 24, 2024479.95491.85457.00473.00473.001,526,268
Sep 23, 2024430.00481.80430.00475.00475.003,030,716
Sep 20, 2024439.05446.40415.00419.75419.751,087,636
Sep 19, 2024473.00478.75433.00438.85438.851,222,140
Sep 18, 2024483.40483.45433.55459.80459.801,446,821
Sep 17, 2024486.00505.00475.00477.75477.751,045,026
Sep 16, 2024497.00503.00452.05486.75486.752,484,349
Sep 13, 2024433.00470.60430.00470.60470.603,192,808
Sep 12, 2024427.40437.00416.90427.85427.85940,820
Sep 11, 2024401.95432.00400.00423.55423.551,551,089
Sep 10, 2024400.05411.65397.00399.75399.75483,898
Sep 9, 2024411.00413.60390.00394.70394.70970,114
Sep 6, 2024402.00419.25395.00409.85409.852,904,525
Sep 5, 2024384.70416.00382.00396.75396.754,263,023
Sep 4, 2024329.00395.10324.55380.70380.706,743,488
Sep 3, 2024321.50334.80320.60329.25329.251,142,451
Sep 2, 2024312.90324.00310.35321.40321.40879,009
Aug 30, 2024305.95314.00301.50310.05310.05469,328
Aug 29, 2024312.60314.25302.50304.75304.75586,199
Aug 28, 2024316.40323.00310.00311.55311.55870,115
Aug 27, 2024298.40319.50295.50314.65314.651,411,483
Aug 26, 2024301.90305.95296.50299.05299.05585,512
Aug 23, 2024298.60311.00291.55300.90300.901,092,512
Aug 22, 2024304.80307.40295.50298.90298.901,236,631
Aug 21, 2024274.00312.75273.40299.05299.055,172,527
Aug 20, 2024276.30277.80268.30273.00273.00407,437
Aug 19, 2024273.80278.90269.60274.50274.50537,056
Aug 16, 2024273.00276.05266.75271.25271.25427,646
Aug 14, 2024271.50272.10260.10266.75266.75910,063
Aug 13, 2024282.75284.40269.95272.15272.15633,235
Aug 12, 2024272.00287.45268.50281.55281.551,097,994
Aug 9, 2024290.50293.85274.10275.60275.601,280,374
Aug 8, 2024286.00296.00282.20287.80287.801,929,332
Aug 7, 2024263.00291.00256.35284.85284.852,889,255
Aug 6, 2024253.30269.00251.25253.85253.851,135,437
Aug 5, 2024250.00259.80241.00248.45248.451,650,874
Aug 2, 2024256.10268.95251.10264.10264.10715,911
Aug 1, 2024270.60274.00255.60260.95260.951,163,454
Jul 31, 2024257.50274.90257.50266.43266.431,394,358
Jul 30, 2024253.00265.00253.00256.12256.121,331,386
Jul 29, 2024250.90254.90248.56251.44251.44649,406
Jul 26, 2024248.00260.00240.00249.34249.341,496,329
Jul 25, 2024246.00249.95240.10245.82245.82860,220
Jul 24, 2024227.50255.00226.05251.97251.973,033,445
Jul 23, 2024229.83240.00206.84225.64225.641,422,823
Jul 22, 2024224.00232.20222.00229.83229.83469,609
Jul 19, 2024231.00234.89222.00229.30229.301,023,178
Jul 18, 2024227.00238.00224.49230.42230.421,092,213
Jul 16, 2024227.98237.00222.00227.68227.68961,964
Jul 15, 2024237.00239.60221.99227.35227.35806,660
Jul 12, 2024245.50246.85230.00235.61235.611,267,140
Jul 11, 2024215.00245.95215.00242.95242.955,475,439
Jul 10, 2024214.90225.00204.12214.45214.452,039,744
Jul 9, 2024209.00212.99204.05209.62209.62758,523
Jul 8, 2024212.01213.05204.00206.61206.61702,486
Jul 5, 2024206.00216.69203.10211.31211.311,317,229
Jul 4, 2024214.00214.80202.37207.74207.743,162,950
Jul 3, 2024213.80224.90207.04213.15213.156,345,270
Jul 2, 2024190.00219.00188.64211.27211.2713,671,223
Jul 1, 2024158.25187.10156.31186.35186.357,375,362
Jun 28, 2024158.45159.64155.10155.92155.92325,781
Jun 27, 2024162.70162.70156.60157.63157.63335,179
Jun 26, 2024164.50164.85160.80161.70161.70307,478
Jun 25, 2024161.55168.00161.55164.42164.42678,059
Jun 24, 2024160.80162.95158.11160.85160.85449,684
Jun 21, 2024160.89164.00157.50160.04160.04711,142
Jun 20, 2024168.98169.38158.40160.05160.051,170,452
Jun 19, 2024178.70180.00166.69168.60168.601,763,063
Jun 18, 2024154.00172.25154.00165.14165.144,583,593
Jun 14, 2024150.06155.25150.06152.53152.53451,638
Jun 13, 2024153.00156.00150.70151.20151.20438,170
Jun 12, 2024154.00158.90150.24151.87151.87653,153
Jun 11, 2024157.25159.99152.05153.85153.85687,579
Jun 10, 2024154.85163.00153.80155.81155.812,078,798
Jun 7, 2024146.00157.65143.00151.80151.801,814,280
Jun 6, 2024136.25139.65135.10139.65139.65309,881
Jun 5, 2024130.60137.00124.25133.00133.00458,065
Jun 4, 2024137.00137.00130.50130.55130.55457,945
Jun 3, 2024141.80141.80136.05137.35137.35526,401
May 31, 2024136.00136.05132.85135.05135.05217,890
May 30, 2024137.30138.35134.05134.60134.60286,798
May 29, 2024134.15139.70134.15137.45137.45348,674
May 28, 2024142.85145.00135.70137.20137.20568,868
May 27, 2024137.00147.00137.00142.85142.85666,558
May 24, 2024149.50155.00142.90143.00143.00876,098
May 23, 2024154.20157.00148.15150.40150.40300,304
May 22, 2024159.00159.80152.00153.40153.40376,879
May 21, 2024152.00158.40151.30158.05158.05534,255
May 17, 2024152.00152.00148.85149.95149.95209,558
May 16, 2024155.85155.85147.30149.10149.10237,972
May 15, 2024156.40156.40149.15152.75152.75380,861
May 14, 2024145.00150.80144.25150.80150.80265,654
May 13, 2024147.50147.50139.15143.65143.65356,390
May 10, 2024148.30148.35141.20145.00145.00486,472
May 9, 2024155.15156.10148.35148.35148.35459,823
May 8, 2024151.65159.20150.15156.15156.15994,902
May 7, 2024155.40157.00150.00151.65151.65333,494
May 6, 2024162.30163.70153.10154.40154.40408,374
May 3, 2024165.95166.95158.55160.90160.90430,119
May 2, 2024167.95172.80160.50162.35162.35587,970
Apr 30, 2024169.05174.00165.00165.85165.85560,135
Apr 29, 2024174.95174.95164.00169.05169.051,184,662
Apr 26, 2024166.65168.05162.00168.05168.05426,419
Apr 25, 2024154.95167.00154.95160.05160.051,643,748
Apr 24, 2024175.10175.50163.10163.10163.101,226,376
Apr 23, 2024171.65171.65165.00171.65171.65494,943
Apr 22, 2024163.50163.50163.50163.50163.50281,133
Apr 19, 2024149.95155.75144.55155.75155.752,273,690
Apr 18, 2024147.95148.35145.55148.35148.35885,761
Apr 16, 2024134.60141.30134.55141.30141.30635,923
Apr 15, 2024132.10138.65132.10134.60134.60573,489
Apr 12, 2024141.45141.65137.50139.05139.05252,948
Apr 10, 2024140.05143.00137.25140.25140.25293,070
Apr 9, 2024146.00146.00138.00139.65139.65371,439
Apr 8, 2024144.20147.00141.00142.20142.20418,139
Apr 5, 2024141.50145.40140.30143.85143.85226,296
Apr 4, 2024143.80149.90141.50144.20144.20548,312
Apr 3, 2024144.70144.70140.90142.80142.80300,063
Apr 2, 2024137.25144.45137.25142.10142.10325,140
Apr 1, 2024137.85140.90136.05140.50140.50426,115
Mar 28, 2024130.00138.50130.00134.20134.20433,409
Mar 27, 2024140.25141.55133.25133.25133.25434,518
Mar 26, 2024145.30148.70138.50140.25140.25870,417
Mar 22, 2024 5:1 Stock Splits
Mar 22, 2024139.70145.75138.35145.75145.75424,358
Mar 21, 2024133.20139.16132.64138.86138.86925,790
Mar 20, 2024137.40137.40131.20132.64132.64333,690
Mar 19, 2024138.00139.18134.21135.35135.35545,265
Mar 18, 2024129.99134.59129.16134.59134.59569,695
Mar 15, 2024128.00129.08122.96128.19128.19277,690
Mar 14, 2024124.00128.94120.03127.10127.10329,470
Mar 13, 2024131.60131.60123.79124.30124.30467,540
Mar 12, 2024132.80136.20129.60130.30130.30740,790
Mar 11, 2024135.20136.40130.40131.30131.30448,315
Mar 7, 2024126.61132.06126.28131.91131.91534,950
Mar 6, 2024128.50129.49124.48125.78125.78295,260
Mar 5, 2024134.20135.00128.91130.58130.58340,390
Mar 4, 2024136.97136.97133.20134.11134.11411,740
Mar 1, 2024130.60135.89129.60130.86130.86546,060
Feb 29, 2024130.99130.99123.91129.42129.42333,190
Feb 28, 2024132.99133.41127.19127.38127.38760,045
Feb 27, 2024128.99133.88128.00133.88133.88437,210
Feb 26, 2024123.50127.51123.50127.51127.51241,130
Feb 23, 2024123.40123.40121.00121.44121.44334,790
Feb 22, 2024120.99122.60120.20122.22122.22272,705
Feb 21, 2024121.65123.79120.01120.45120.45219,470

Related Tickers

GMDCLTD.NS Gujarat Mineral Development Corporation Limited
266.95
-1.46%
 
GMDCLTD.BO Gujarat Mineral Development Corporation Limited
267.20
-1.31%
 
GMRP&UI.NS GMR Power And Urban Infra Limited
109.37
-0.83%
 
COALINDIA.NS Coal India Limited
369.95
+0.54%
 
COALINDIA.BO Coal India Limited
369.90
+0.54%
 
ADANIENT.NS Adani Enterprises Limited
2,133.10
-2.11%